Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 70.00p | 73.00p | 68.00p | 71.50p | 3998 |
| 29/05/2024 | 70.00p | 73.00p | 70.00p | 70.00p | 140 |
| 28/05/2024 | 70.00p | 72.90p | 70.00p | 70.00p | 2185 |
| 24/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 23/05/2024 | 70.00p | 72.90p | 70.00p | 70.00p | 1646 |
| 22/05/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 40 |
| 21/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 20/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 17/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 16/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 15/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 14/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 13/05/2024 | 70.00p | 70.00p | 66.00p | 70.00p | 1436 |
| 10/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 09/05/2024 | 70.00p | 72.90p | 70.00p | 70.00p | 1337 |
| 08/05/2024 | 70.00p | 72.90p | 70.00p | 70.00p | 602 |
| 07/05/2024 | 70.00p | 73.00p | 70.00p | 70.00p | 547 |
| 03/05/2024 | 70.00p | 73.50p | 66.00p | 70.00p | 1861 |
| 02/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 01/05/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 30/04/2024 | 70.00p | 70.00p | 66.00p | 70.00p | 641 |
| 29/04/2024 | 70.00p | 73.50p | 70.00p | 70.00p | 944 |
| 26/04/2024 | 70.00p | 73.50p | 70.00p | 70.00p | 23 |
| 25/04/2024 | 70.00p | 73.50p | 70.00p | 70.00p | 1083 |
| 24/04/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 23/04/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 22/04/2024 | 70.00p | 70.38p | 70.00p | 70.00p | 0 |
| 19/04/2024 | 70.00p | 70.38p | 69.00p | 70.00p | 0 |
| 18/04/2024 | 67.50p | 70.00p | 67.50p | 70.00p | 2500 |
| 17/04/2024 | 65.00p | 67.50p | 60.30p | 67.50p | 5850 |
| 16/04/2024 | 65.00p | 65.00p | 60.00p | 65.00p | 30 |
| 15/04/2024 | 65.00p | 65.38p | 65.00p | 65.00p | 0 |
| 12/04/2024 | 65.00p | 65.00p | 62.16p | 65.00p | 7450 |
| 11/04/2024 | 65.00p | 65.00p | 62.00p | 65.00p | 3000 |
| 10/04/2024 | 65.00p | 69.00p | 60.00p | 65.00p | 22945 |
| 09/04/2024 | 67.50p | 68.70p | 56.00p | 65.00p | 44633 |
| 08/04/2024 | 72.50p | 72.50p | 65.10p | 67.50p | 11608 |
| 05/04/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 1000 |
| 04/04/2024 | 72.50p | 75.00p | 70.00p | 72.50p | 4053 |
| 03/04/2024 | 75.00p | 75.00p | 70.00p | 72.50p | 1000 |
| 02/04/2024 | 80.00p | 80.00p | 75.00p | 75.00p | 1000 |
| 28/03/2024 | 82.50p | 82.50p | 80.00p | 80.00p | 1750 |
| 27/03/2024 | 85.00p | 85.00p | 80.00p | 82.50p | 900 |
| 26/03/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 900 |
| 25/03/2024 | 95.00p | 95.00p | 82.00p | 87.50p | 8500 |
| 22/03/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 704 |
| 21/03/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 250 |
| 20/03/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 250 |
| 19/03/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 900 |
| 18/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 919 |
| 15/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 14/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 13/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 638 |
| 12/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 11/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 08/03/2024 | 95.00p | 97.00p | 95.00p | 95.00p | 16 |
| 07/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 1065 |
| 06/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 05/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 208 |
| 04/03/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 01/03/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 533 |
| 29/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 28/02/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 48 |
| 27/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 26/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 23/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 22/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 21/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 20/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 19/02/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 3217 |
| 16/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 15/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 14/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 13/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 12/02/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 191 |
| 09/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 08/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 07/02/2024 | 95.00p | 99.00p | 95.00p | 95.00p | 16 |
| 06/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 05/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 02/02/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 1408 |
| 01/02/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 31/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 30/01/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 883636 |
| 29/01/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 314 |
| 26/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 25/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 24/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 23/01/2024 | 95.00p | 96.00p | 94.29p | 95.00p | 0 |
| 22/01/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 9294 |
| 19/01/2024 | 95.00p | 95.00p | 94.00p | 95.00p | 1 |
| 18/01/2024 | 95.00p | 100.00p | 94.00p | 95.00p | 1600 |
| 17/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 16/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 15/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 12/01/2024 | 95.00p | 95.00p | 94.00p | 95.00p | 250 |
| 11/01/2024 | 95.00p | 95.00p | 94.50p | 95.00p | 15 |
| 10/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 09/01/2024 | 95.00p | 95.00p | 89.35p | 95.00p | 5000 |
| 08/01/2024 | 95.00p | 95.00p | 90.10p | 95.00p | 195 |
| 05/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 285000 |
| 04/01/2024 | 95.00p | 98.00p | 95.00p | 95.00p | 248 |
| 03/01/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 02/01/2024 | 102.50p | 104.20p | 86.00p | 95.00p | 6602 |
| 29/12/2023 | 102.50p | 104.20p | 102.50p | 102.50p | 1156 |
| 28/12/2023 | 102.50p | 102.50p | 100.15p | 102.50p | 1974 |
| 27/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 268 |
| 22/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 21/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 20/12/2023 | 102.50p | 103.00p | 102.50p | 102.50p | 2000 |
| 19/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 18/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 305 |
| 15/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 14/12/2023 | 102.50p | 102.50p | 100.00p | 102.50p | 500 |
| 13/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 12/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 189 |
| 11/12/2023 | 102.50p | 103.50p | 102.50p | 102.50p | 509 |
| 08/12/2023 | 102.50p | 104.25p | 102.50p | 102.50p | 266 |
| 07/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 06/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 05/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 04/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 01/12/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 30/11/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 29/11/2023 | 102.50p | 102.50p | 102.14p | 102.50p | 0 |
| 28/11/2023 | 105.00p | 105.00p | 96.00p | 102.50p | 10367 |
| 27/11/2023 | 105.00p | 108.90p | 100.00p | 105.00p | 10010 |
| 24/11/2023 | 105.00p | 105.00p | 100.00p | 105.00p | 36 |
| 23/11/2023 | 102.50p | 110.00p | 102.50p | 105.00p | 30030 |
| 22/11/2023 | 100.00p | 109.25p | 100.00p | 102.50p | 1907 |
| 21/11/2023 | 107.50p | 111.20p | 95.00p | 100.00p | 4891 |
| 20/11/2023 | 107.50p | 107.50p | 104.50p | 107.50p | 0 |
| 17/11/2023 | 107.50p | 107.50p | 100.45p | 107.50p | 4237 |
| 16/11/2023 | 112.50p | 112.50p | 101.00p | 107.50p | 8451 |
| 15/11/2023 | 115.00p | 115.00p | 105.00p | 112.50p | 17791 |
| 14/11/2023 | 117.50p | 117.50p | 109.00p | 115.00p | 6598 |
| 13/11/2023 | 117.50p | 122.00p | 112.25p | 117.50p | 18462 |
| 10/11/2023 | 117.50p | 117.50p | 112.25p | 117.50p | 1000 |
| 09/11/2023 | 130.00p | 130.00p | 101.00p | 117.50p | 32249 |
| 08/11/2023 | 155.00p | 166.00p | 147.20p | 157.50p | 28391 |
| 07/11/2023 | 155.00p | 165.00p | 151.31p | 155.00p | 33548 |
| 06/11/2023 | 155.00p | 163.20p | 148.55p | 155.00p | 44898 |
| 03/11/2023 | 157.50p | 165.00p | 145.55p | 155.00p | 43074 |
| 02/11/2023 | 140.00p | 156.25p | 140.00p | 150.00p | 41293 |
| 01/11/2023 | 127.50p | 143.80p | 127.50p | 140.00p | 28970 |
| 31/10/2023 | 116.50p | 132.00p | 116.50p | 127.50p | 4516 |
| 30/10/2023 | 116.50p | 116.50p | 113.00p | 116.50p | 15 |
| 27/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 26/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/10/2023 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 2500 |
| 18/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 17/10/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 14 |
| 16/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 13/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 11/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 10/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 09/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 06/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 05/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 04/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 03/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 02/10/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 29/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 28/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 27/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 26/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 25/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 22/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 7000 |
| 21/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 20/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 19/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 18/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 15/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 14/09/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 84 |
| 13/09/2023 | 117.50p | 117.86p | 117.50p | 117.50p | 0 |
| 12/09/2023 | 119.00p | 119.57p | 117.50p | 117.50p | 0 |
| 11/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 08/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 07/09/2023 | 119.00p | 119.57p | 119.00p | 119.00p | 0 |
| 06/09/2023 | 120.00p | 120.00p | 115.00p | 119.00p | 500 |
| 05/09/2023 | 120.00p | 123.00p | 120.00p | 120.00p | 805 |
| 04/09/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 01/09/2023 | 120.00p | 120.00p | 115.00p | 120.00p | 620 |
| 31/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 30/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 29/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 25/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 24/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 23/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 22/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 21/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 18/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 17/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 16/08/2023 | 120.00p | 120.00p | 118.64p | 120.00p | 0 |
| 15/08/2023 | 127.50p | 127.50p | 120.00p | 120.00p | 7995 |
*Close Price adjusted for both dividends and splits